Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portfolio S&P Small Cap (NY: PPSC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 32.57 32.59 32.53 32.53 400 -0.61(-1.85%)
May 30, 2019 33.14 33.14 33.14 33.14 82 -0.59(-1.75%)
May 29, 2019 33.73 33.73 33.73 3 +0.00(+0.00%)
May 28, 2019 33.96 33.96 33.73 33.73 103 -0.24(-0.71%)
May 24, 2019 33.78 33.97 33.66 33.97 1,900 +0.43(+1.29%)
May 23, 2019 33.78 33.87 33.54 33.54 783 -1.10(-3.17%)
May 22, 2019 34.83 34.83 34.57 34.64 451 -0.43(-1.24%)
May 21, 2019 35.02 35.07 35.02 35.07 593 +0.55(+1.59%)
May 20, 2019 34.56 34.83 34.52 34.52 832 -0.37(-1.06%)
May 17, 2019 35.18 35.45 34.89 34.89 3,500 -0.68(-1.90%)
May 16, 2019 35.57 35.57 35.57 35.57 1 +0.14(+0.41%)
May 15, 2019 35.19 35.43 35.19 35.43 104 +0.07(+0.21%)
May 14, 2019 34.93 35.35 34.93 35.35 702 +0.50(+1.42%)
May 13, 2019 35.45 35.47 34.86 34.86 899 -1.43(-3.94%)
May 10, 2019 35.75 36.29 35.54 36.29 300 +0.03(+0.07%)
May 09, 2019 35.59 36.26 35.59 36.26 200 -0.05(-0.15%)
May 08, 2019 36.59 36.67 36.32 36.32 728 -0.37(-1.01%)
May 07, 2019 36.89 36.89 36.56 36.69 966 -0.90(-2.40%)
May 06, 2019 37.22 37.59 37.22 37.59 303 -0.02(-0.04%)
May 03, 2019 37.54 37.61 37.54 37.61 300 +1.05(+2.87%)
May 02, 2019 36.56 36.56 36.56 36.56 3 +0.08(+0.21%)
May 01, 2019 36.93 36.93 36.48 36.48 40,409 -0.41(-1.11%)
Apr 30, 2019 36.89 36.89 36.89 36.89 71 -0.11(-0.30%)
Apr 29, 2019 37.00 37.00 37.00 37.00 5 +0.25(+0.68%)
Apr 26, 2019 36.75 36.75 36.75 36.75 100 +0.42(+1.17%)
Apr 25, 2019 36.32 36.32 36.32 36.32 31 -0.52(-1.42%)
Apr 24, 2019 36.79 36.96 36.79 36.85 232 +0.14(+0.37%)
Apr 23, 2019 35.99 36.71 35.99 36.71 277 +0.72(+2.01%)
Apr 22, 2019 35.99 35.99 35.99 35.99 0 -0.25(-0.68%)
Apr 18, 2019 36.23 36.23 36.23 36.23 200 -0.12(-0.33%)
Apr 17, 2019 36.35 36.35 36.35 36.35 75 -0.26(-0.71%)
Apr 16, 2019 36.61 36.61 36.61 36.61 0 +0.20(+0.54%)
Apr 15, 2019 36.41 36.41 36.41 36.41 2 -0.21(-0.58%)
Apr 12, 2019 36.65 36.65 36.63 36.63 200 +0.21(+0.57%)
Apr 11, 2019 36.46 36.46 36.42 36.42 201 -0.06(-0.15%)
Apr 10, 2019 36.48 36.48 36.48 36.48 2 +0.75(+2.09%)
Apr 09, 2019 36.01 36.01 35.73 35.73 1,453 -0.65(-1.78%)
Apr 08, 2019 36.38 36.38 36.38 36.38 3 -0.06(-0.17%)
Apr 05, 2019 36.44 36.44 36.44 36.44 100 +0.43(+1.19%)
Apr 04, 2019 36.01 36.01 36.01 36.01 90 +0.36(+1.00%)
Apr 03, 2019 35.65 35.65 35.65 35.65 32 +0.20(+0.56%)
Apr 02, 2019 35.45 35.45 35.45 35.45 0 -0.24(-0.66%)
Apr 01, 2019 35.43 35.69 35.43 35.69 210 +0.60(+1.70%)
Mar 29, 2019 35.09 35.09 35.09 35.09 100 +0.02(+0.07%)
Mar 28, 2019 35.07 35.07 35.07 35.07 5 +0.43(+1.26%)
Mar 27, 2019 34.62 34.63 34.62 34.63 102 +0.00(+0.01%)
Mar 26, 2019 34.70 34.70 34.45 34.63 776 +0.37(+1.08%)
Mar 25, 2019 34.26 34.26 34.26 34.26 2 +0.22(+0.64%)
Mar 22, 2019 34.66 34.66 34.04 34.04 100 -1.69(-4.72%)
Mar 21, 2019 35.06 35.73 35.06 35.72 1,100 +0.58(+1.65%)
Mar 20, 2019 35.35 35.47 35.10 35.14 4,839 -0.28(-0.80%)
Mar 19, 2019 35.82 35.82 35.43 35.43 142 -0.42(-1.16%)
Mar 18, 2019 35.84 35.84 35.84 35.84 43 +0.45(+1.26%)
Mar 15, 2019 35.40 35.40 35.40 35.40 100 -0.01(-0.04%)
Mar 14, 2019 35.53 35.53 35.41 35.41 104 -0.23(-0.65%)
Mar 13, 2019 35.52 35.64 35.52 35.64 266 +0.22(+0.62%)
Mar 12, 2019 35.42 35.42 35.42 35.42 4 -0.08(-0.21%)
Mar 11, 2019 35.47 35.50 35.41 35.50 1,788 +0.69(+1.97%)
Mar 08, 2019 34.81 34.81 34.81 34.81 100 -0.08(-0.22%)
Mar 07, 2019 35.12 35.12 34.89 34.89 380 -0.49(-1.38%)
Mar 06, 2019 35.38 35.38 35.38 35.38 6 -0.97(-2.66%)
Mar 05, 2019 36.34 36.34 36.34 36.34 2 -0.17(-0.47%)
Mar 04, 2019 36.52 36.52 36.52 36.52 2 -0.51(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.